Kohinoor Spinning Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	2.250	2.280	2.200	2.280	2.280	24,000
2023-02-24	2.350	2.480	2.200	2.220	2.220	61,000
2023-02-23	2.230	2.250	2.210	2.240	2.240	51,500
2023-02-22	2.210	2.350	2.210	2.300	2.300	56,000
2023-02-21	2.270	2.300	2.240	2.240	2.240	91,000
2023-02-20	2.400	2.400	2.230	2.240	2.240	104,500
2023-02-17	2.460	2.460	2.300	2.300	2.300	65,500
2023-02-16	2.300	2.350	2.300	2.330	2.330	107,000
2023-02-15	2.390	2.390	2.310	2.320	2.320	26,500
2023-02-14	2.330	2.350	2.300	2.340	2.340	92,000
2023-02-13	2.360	2.440	2.320	2.340	2.340	173,500
2023-02-10	2.370	2.470	2.350	2.360	2.360	161,500
2023-02-09	2.440	2.480	2.340	2.390	2.390	619,000
2023-02-08	2.350	2.460	2.300	2.340	2.340	439,500
2023-02-07	2.360	2.400	2.340	2.350	2.350	116,000
2023-02-06	2.330	2.420	2.320	2.370	2.370	38,500
2023-02-03	2.440	2.440	2.300	2.310	2.310	144,000
2023-02-02	2.320	2.380	2.320	2.370	2.370	74,500
2023-02-01	2.320	2.410	2.310	2.380	2.380	219,500
2023-01-31	2.380	2.440	2.370	2.380	2.380	48,000
2023-01-30	2.400	2.500	2.280	2.370	2.370	1,562,000
2023-01-27	2.560	2.560	2.380	2.430	2.430	258,500
2023-01-26	2.480	2.600	2.300	2.480	2.480	774,500
2023-01-25	2.440	2.450	2.310	2.400	2.400	296,000
2023-01-24	2.260	2.350	2.200	2.310	2.310	1,819,000
2023-01-23	2.280	2.280	2.160	2.210	2.210	62,500
2023-01-20	2.200	2.220	2.150	2.170	2.170	126,500
2023-01-19	2.250	2.280	2.210	2.210	2.210	300,000
2023-01-18	2.220	2.290	2.150	2.240	2.240	180,500
2023-01-17	2.450	2.450	2.170	2.220	2.220	433,000
2023-01-16	2.370	2.370	2.320	2.330	2.330	56,500
2023-01-13	2.360	2.460	2.320	2.340	2.340	119,500
2023-01-12	2.450	2.470	2.410	2.430	2.430	267,500
2023-01-11	2.420	2.500	2.410	2.440	2.440	464,000
2023-01-10	2.380	2.480	2.350	2.420	2.420	264,500
2023-01-09	2.330	2.490	2.330	2.370	2.370	172,500
2023-01-06	2.470	2.470	2.350	2.420	2.420	185,000
2023-01-05	2.450	2.450	2.360	2.400	2.400	214,500
2023-01-04	2.560	2.590	2.350	2.410	2.410	1,282,500
2023-01-03	2.680	2.780	2.520	2.600	2.600	978,500
2023-01-02	2.440	2.750	2.430	2.700	2.700	3,362,000
2022-12-30	2.300	2.390	2.300	2.350	2.350	286,000
2022-12-29	2.300	2.400	2.290	2.330	2.330	536,000
2022-12-28	2.460	2.460	2.250	2.270	2.270	384,000
2022-12-27	2.520	2.570	2.380	2.390	2.390	3,679,000
2022-12-26	2.630	2.630	2.450	2.480	2.480	981,000
2022-12-23	2.320	2.550	2.320	2.500	2.500	620,000
2022-12-22	2.260	2.450	2.260	2.380	2.380	1,648,000
2022-12-21	2.340	2.390	2.200	2.290	2.290	1,308,000
2022-12-20	2.450	2.600	2.260	2.340	2.340	1,817,500
2022-12-19	2.630	2.680	2.310	2.360	2.360	1,111,000
2022-12-16	2.730	2.750	2.580	2.610	2.610	2,938,500
2022-12-15	2.770	2.840	2.640	2.770	2.770	4,323,000
2022-12-14	3.030	3.080	2.770	2.800	2.800	4,318,000
2022-12-13	3.110	3.180	2.980	3.000	3.000	1,696,000
2022-12-12	3.160	3.310	3.060	3.110	3.110	2,659,500
2022-12-09	3.500	3.630	3.150	3.200	3.200	5,404,000
2022-12-08	3.180	3.800	3.140	3.570	3.570	25,274,500
2022-12-07	2.860	3.390	2.720	3.150	3.150	13,601,000
2022-12-06	2.720	2.810	2.680	2.740	2.740	7,247,500

← NewerPage 16 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.